VIX Securities JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-24	29,800.01	30,500.01	29,500.01	30,200.01	9,662.91	12,812,441
2021-12-23	31,100.01	31,400.01	29,050.01	29,600.01	9,470.94	26,874,047
2021-12-22	32,400.01	32,850.01	31,000.01	31,100.01	9,950.88	22,661,632
2021-12-21	32,200.01	32,900.01	32,150.01	32,400.01	10,366.83	12,570,954
2021-12-20	32,800.01	33,450.01	32,000.01	32,600.01	10,430.83	17,001,477
2021-12-17	31,600.01	32,400.01	31,600.01	32,400.01	10,366.83	17,894,329
2021-12-16	32,600.01	32,600.01	31,300.01	31,550.01	10,094.87	17,013,019
2021-12-15	33,000.01	33,250.01	32,000.01	32,000.01	10,238.85	24,117,955
2021-12-14	32,800.01	33,950.01	32,300.01	33,200.01	10,622.81	21,799,262
2021-12-13	32,150.01	32,900.01	31,700.01	32,600.01	10,430.83	21,785,945
2021-12-10	32,000.01	32,800.01	31,750.01	32,050.01	10,254.85	20,535,301
2021-12-09	29,600.01	31,700.01	29,250.01	31,700.01	10,142.86	17,393,302
2021-12-08	31,600.01	31,700.01	30,000.01	30,000.01	9,598.92	15,662,051
2021-12-07	31,250.01	32,200.01	29,600.01	31,400.01	10,046.87	36,526,733
2021-12-06	32,600.01	33,300.01	31,250.01	31,250.01	9,998.88	31,685,445
2021-12-03	36,100.01	36,500.01	33,550.01	33,550.01	10,734.79	59,111,125
2021-12-02	36,600.02	36,800.01	35,800.01	36,050.01	11,534.70	27,881,428
2021-12-01	36,200.01	37,400.02	36,200.01	36,600.02	11,710.68	23,812,544
2021-11-30	36,600.02	37,600.02	35,850.01	36,550.01	11,694.69	29,428,308
2021-11-29	32,900.01	35,850.01	32,700.01	35,850.01	11,470.71	54,804,302
2021-11-26	34,000.01	34,600.01	33,100.01	33,550.01	10,734.79	35,954,385
2021-11-25	31,800.01	34,000.01	31,300.01	33,500.01	10,718.79	82,057,837
2021-11-24	34,500.01	34,700.01	33,000.01	33,000.01	10,558.81	22,592,974
2021-11-23	31,600.01	33,300.01	30,000.01	33,000.01	10,558.81	27,753,286
2021-11-22	34,050.01	35,400.01	32,000.01	32,000.01	10,238.85	30,109,563
2021-11-19	34,000.01	34,650.01	30,500.01	33,900.01	10,846.78	34,871,835
2021-11-18	31,000.01	32,400.01	30,500.01	32,400.01	10,366.83	24,145,181
2021-11-17	30,200.01	31,200.01	29,500.01	30,300.01	9,694.91	17,550,742
2021-11-16	30,850.01	30,850.01	29,500.01	30,200.01	9,662.91	14,418,510
2021-11-15	30,000.01	30,950.01	29,000.01	30,900.01	9,886.89	21,168,613
2021-11-12	29,600.01	29,700.01	28,100.01	28,950.01	9,262.96	21,139,019
2021-11-11	29,500.01	30,600.01	28,050.01	29,600.01	9,470.94	27,995,365
2021-11-10	30,000.01	30,000.01	29,100.01	29,850.01	9,550.93	11,198,087
2021-11-09	28,500.01	29,300.01	28,000.01	29,100.01	9,310.95	25,568,654
2021-11-08	26,500.01	27,950.01	26,300.01	27,950.01	8,942.99	22,962,308
2021-11-05	26,500.01	26,750.01	25,650.01	26,150.01	8,367.06	17,928,658
2021-11-04	24,200.01	25,650.01	24,000.01	25,650.01	8,207.08	20,547,730
2021-11-03	25,500.01	25,650.01	24,000.01	24,000.01	7,679.14	30,138,269
2021-11-02	24,200.01	25,200.01	24,000.01	24,950.01	7,983.10	18,980,134
2021-11-01	22,800.01	23,750.01	22,550.01	23,750.01	7,599.15	20,231,962
2021-10-29	21,900.01	22,300.01	21,500.01	22,200.01	7,103.20	22,721,116
2021-10-28	21,000.01	21,700.01	20,950.01	21,400.01	6,847.23	15,934,020
2021-10-27	20,800.01	20,950.01	20,500.01	20,900.01	6,687.25	11,716,870
2021-10-26	20,550.01	21,050.01	20,100.01	20,750.01	6,639.25	8,942,134
2021-10-25	21,600.01	21,600.01	20,800.01	20,800.01	6,655.25	11,525,397
2021-10-22	20,800.01	21,450.01	20,800.01	21,200.01	6,783.24	15,763,263
2021-10-21	20,400.01	20,800.01	20,050.01	20,600.01	6,591.26	10,703,866
2021-10-20	20,550.01	20,950.01	19,800.01	20,400.01	6,527.27	15,418,196
2021-10-19	20,600.01	21,250.01	20,250.01	20,550.01	6,575.26	17,550,446
2021-10-18	18,800.01	20,000.01	18,800.01	20,000.01	6,399.28	26,743,537
2021-10-15	18,900.01	18,950.01	18,600.01	18,700.01	5,983.33	7,199,933
2021-10-14	18,600.01	18,950.01	18,600.01	18,800.01	6,015.32	6,180,714

← NewerPage 21 of 21 · 1,252 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-19	599.9997 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.